Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Interpublic GroupCompanies
(NY:
IPG
)
29.42
-0.48 (-1.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
7.710
7.729
7.526
7.565
8,738,216
-0.14(-1.79%)
May 23, 2011
7.657
7.762
7.644
7.703
11,008,301
-0.09(-1.18%)
May 20, 2011
7.801
7.900
7.700
7.795
12,947,065
+0.01(+0.17%)
May 19, 2011
7.683
7.834
7.657
7.782
11,278,093
+0.10(+1.37%)
May 18, 2011
7.323
7.683
7.317
7.677
17,181,900
+0.37(+5.02%)
May 17, 2011
7.277
7.356
7.198
7.310
11,362,091
-0.01(-0.18%)
May 16, 2011
7.487
7.513
7.297
7.323
13,533,774
-0.26(-3.37%)
May 13, 2011
7.487
7.624
7.457
7.579
14,737,548
+0.11(+1.49%)
May 12, 2011
7.343
7.520
7.270
7.467
11,798,737
+0.12(+1.70%)
May 11, 2011
7.415
7.454
7.231
7.343
11,086,390
-0.07(-0.88%)
May 10, 2011
7.343
7.447
7.323
7.408
15,286,201
+0.09(+1.25%)
May 09, 2011
7.447
7.503
7.277
7.316
11,992,202
-0.10(-1.41%)
May 06, 2011
7.474
7.552
7.375
7.421
12,243,411
+0.07(+0.89%)
May 05, 2011
7.343
7.480
7.293
7.356
10,186,876
-0.03(-0.44%)
May 04, 2011
7.500
7.538
7.303
7.388
13,799,289
-0.12(-1.57%)
May 03, 2011
7.467
7.552
7.388
7.506
20,905,878
+0.03(+0.44%)
May 02, 2011
7.526
7.533
7.467
7.474
29,362,058
-0.23(-2.98%)
Apr 29, 2011
7.703
7.749
7.552
7.703
20,011,884
+0.01(+0.17%)
Apr 28, 2011
8.096
8.123
7.644
7.690
42,475,700
-0.45(-5.56%)
Apr 27, 2011
7.978
8.221
7.834
8.142
21,349,622
+0.20(+2.48%)
Apr 26, 2011
8.044
8.070
7.933
7.946
6,056,898
-0.09(-1.06%)
Apr 25, 2011
8.064
8.070
8.018
8.031
6,582,965
-0.06(-0.73%)
Apr 21, 2011
7.775
8.103
7.729
8.090
14,425,688
+0.35(+4.49%)
Apr 20, 2011
7.860
7.860
7.703
7.742
13,352,684
+0.03(+0.34%)
Apr 19, 2011
7.677
7.729
7.546
7.716
12,270,538
+0.02(+0.26%)
Apr 18, 2011
7.657
7.729
7.546
7.697
8,809,936
-0.09(-1.18%)
Apr 15, 2011
7.867
7.926
7.788
7.788
8,592,127
-0.05(-0.67%)
Apr 14, 2011
7.828
7.874
7.733
7.841
9,115,804
-0.04(-0.50%)
Apr 13, 2011
7.874
7.939
7.775
7.880
8,561,392
+0.06(+0.75%)
Apr 12, 2011
7.788
7.854
7.677
7.821
11,540,393
-0.03(-0.33%)
Apr 11, 2011
7.959
8.005
7.821
7.847
10,093,611
-0.09(-1.07%)
Apr 08, 2011
8.129
8.149
7.860
7.933
9,629,157
-0.15(-1.87%)
Apr 07, 2011
8.136
8.182
8.018
8.083
8,794,845
-0.05(-0.64%)
Apr 06, 2011
8.306
8.332
8.090
8.136
9,978,787
-0.10(-1.19%)
Apr 05, 2011
8.280
8.365
8.208
8.234
7,993,972
-0.05(-0.55%)
Apr 04, 2011
8.306
8.385
8.241
8.280
9,329,887
+0.01(+0.08%)
Apr 01, 2011
8.162
8.392
8.116
8.274
14,701,332
+0.03(+0.40%)
Mar 31, 2011
8.083
8.274
8.044
8.241
16,629,443
+0.12(+1.53%)
Mar 30, 2011
7.998
8.149
7.959
8.116
31,604,492
+0.18(+2.31%)
Mar 29, 2011
7.959
7.965
7.867
7.933
10,804,897
-0.01(-0.08%)
Mar 28, 2011
7.965
8.015
7.926
7.939
17,022,520
+0.01(+0.08%)
Mar 25, 2011
7.933
7.998
7.854
7.933
30,455,846
+0.07(+0.92%)
Mar 24, 2011
7.841
7.887
7.723
7.860
19,051,290
+0.07(+0.84%)
Mar 23, 2011
7.821
7.834
7.703
7.795
19,158,434
-0.05(-0.59%)
Mar 22, 2011
7.998
8.024
7.788
7.841
8,725,428
-0.14(-1.81%)
Mar 21, 2011
7.998
8.005
7.926
7.985
13,033,804
+0.17(+2.18%)
Mar 18, 2011
7.978
8.011
7.795
7.815
18,144,706
-0.07(-0.83%)
Mar 17, 2011
7.893
7.939
7.834
7.880
10,655,729
+0.18(+2.30%)
Mar 16, 2011
7.854
7.952
7.697
7.703
18,025,576
-0.20(-2.49%)
Mar 15, 2011
7.874
8.149
7.847
7.900
16,654,858
-0.25(-3.06%)
Mar 14, 2011
8.260
8.365
8.051
8.149
11,578,533
-0.18(-2.20%)
Mar 11, 2011
8.280
8.418
8.254
8.332
10,285,600
+0.01(+0.08%)
Mar 10, 2011
8.418
8.457
8.290
8.326
15,168,778
-0.24(-2.83%)
Mar 09, 2011
8.510
8.687
8.405
8.569
14,100,459
+0.03(+0.38%)
Mar 08, 2011
8.418
8.653
8.353
8.536
14,252,643
+0.16(+1.87%)
Mar 07, 2011
8.542
8.588
8.320
8.379
12,139,225
-0.12(-1.46%)
Mar 04, 2011
8.470
8.587
8.392
8.503
8,744,789
+0.01(+0.08%)
Mar 03, 2011
8.480
8.627
8.457
8.497
8,531,588
+0.14(+1.64%)
Mar 02, 2011
8.190
8.484
8.190
8.360
9,603,586
+0.13(+1.59%)
Mar 01, 2011
8.634
8.653
8.170
8.229
24,494,554
-0.39(-4.47%)
Feb 28, 2011
8.268
8.709
8.177
8.614
21,897,572
+0.41(+5.01%)
Feb 25, 2011
8.366
8.418
8.072
8.203
22,300,246
+0.62(+8.18%)
Feb 24, 2011
7.518
7.668
7.413
7.583
12,088,689
+0.07(+0.87%)
Feb 23, 2011
7.753
7.837
7.439
7.518
11,711,628
-0.25(-3.19%)
Feb 22, 2011
8.105
8.164
7.753
7.766
11,341,276
-0.48(-5.85%)
Feb 18, 2011
8.177
8.249
8.125
8.249
5,226,601
+0.06(+0.72%)
Feb 17, 2011
8.085
8.203
8.053
8.190
4,867,805
+0.06(+0.72%)
Feb 16, 2011
8.092
8.131
8.020
8.131
5,985,374
+0.06(+0.73%)
Feb 15, 2011
8.001
8.190
7.961
8.072
10,477,488
+0.05(+0.57%)
Feb 14, 2011
8.040
8.092
7.948
8.027
7,337,541
-0.01(-0.08%)
Feb 11, 2011
7.961
8.092
7.864
8.033
10,066,272
+0.29(+3.79%)
Feb 10, 2011
7.642
7.864
7.625
7.740
8,467,711
+0.07(+0.94%)
Feb 09, 2011
7.798
7.795
7.655
7.668
10,768,809
-0.13(-1.67%)
Feb 08, 2011
7.661
7.805
7.603
7.798
9,500,277
+0.15(+1.96%)
Feb 07, 2011
7.674
7.692
7.505
7.648
8,300,051
-0.02(-0.26%)
Feb 04, 2011
7.609
7.811
7.576
7.668
11,837,703
+0.02(+0.26%)
Feb 03, 2011
7.152
7.648
7.152
7.648
24,141,774
+0.51(+7.13%)
Feb 02, 2011
7.035
7.218
7.022
7.139
4,874,469
+0.06(+0.83%)
Feb 01, 2011
7.041
7.113
6.924
7.080
5,719,964
+0.10(+1.50%)
Jan 31, 2011
7.009
7.133
6.930
6.976
11,179,274
-0.02(-0.28%)
Jan 28, 2011
7.237
7.322
6.983
6.996
8,392,773
-0.23(-3.16%)
Jan 27, 2011
7.185
7.289
7.139
7.224
7,240,757
+0.06(+0.82%)
Jan 26, 2011
7.120
7.218
7.080
7.165
7,098,493
+0.06(+0.83%)
Jan 25, 2011
7.120
7.133
6.989
7.107
5,026,492
-0.03(-0.37%)
Jan 24, 2011
7.126
7.146
6.996
7.133
8,259,937
-0.01(-0.09%)
Jan 21, 2011
7.165
7.257
7.100
7.139
5,254,270
+0.01(+0.09%)
Jan 20, 2011
7.165
7.198
7.035
7.133
4,678,453
-0.07(-1.00%)
Jan 19, 2011
7.342
7.368
7.204
7.204
7,793,060
-0.16(-2.21%)
Jan 18, 2011
7.237
7.400
7.204
7.368
6,173,820
+0.12(+1.71%)
Jan 14, 2011
7.231
7.276
7.178
7.244
3,638,910
-0.02(-0.27%)
Jan 13, 2011
7.270
7.348
7.211
7.263
5,184,865
+0.00(+0.00%)
Jan 12, 2011
7.296
7.335
7.204
7.263
7,297,650
+0.04(+0.54%)
Jan 11, 2011
7.309
7.309
7.120
7.224
9,117,571
-0.07(-0.90%)
Jan 10, 2011
7.218
7.322
7.178
7.289
7,483,231
+0.04(+0.54%)
Jan 07, 2011
6.943
7.335
6.943
7.250
21,773,388
+0.33(+4.71%)
Jan 06, 2011
6.943
6.956
6.881
6.924
4,426,439
+0.01(+0.09%)
Jan 05, 2011
6.813
6.963
6.761
6.917
11,442,003
+0.08(+1.24%)
Jan 04, 2011
7.009
7.035
6.819
6.832
8,946,369
-0.19(-2.70%)
Jan 03, 2011
6.989
7.035
6.976
7.022
8,820,593
+0.09(+1.32%)
Dec 31, 2010
6.911
6.976
6.878
6.930
4,301,941
-0.01(-0.09%)
Dec 30, 2010
6.930
6.996
6.904
6.937
4,057,000
+0.01(+0.09%)
Dec 29, 2010
6.937
7.022
6.911
6.930
5,186,335
+0.00(+0.00%)
Dec 28, 2010
7.002
7.015
6.924
6.930
6,758,287
-0.05(-0.65%)
Dec 27, 2010
7.009
7.018
6.898
6.976
3,380,443
-0.05(-0.65%)
Dec 23, 2010
7.035
7.133
6.987
7.022
5,254,901
-0.01(-0.19%)
Dec 22, 2010
7.139
7.159
7.015
7.035
9,020,864
-0.08(-1.19%)
Dec 21, 2010
7.022
7.146
6.996
7.120
14,283,798
+0.14(+2.06%)
Dec 20, 2010
7.107
7.133
6.865
6.976
15,298,724
-0.09(-1.29%)
Dec 17, 2010
7.126
7.133
7.067
7.067
8,137,110
-0.07(-1.01%)
Dec 16, 2010
7.133
7.185
7.107
7.139
8,729,215
+0.03(+0.37%)
Dec 15, 2010
7.159
7.178
7.074
7.113
8,813,036
-0.07(-0.91%)
Dec 14, 2010
7.250
7.296
7.165
7.178
10,224,325
-0.07(-0.99%)
Dec 13, 2010
7.302
7.335
7.198
7.250
7,698,509
+0.00(+0.00%)
Dec 10, 2010
7.250
7.283
7.165
7.250
7,798,370
+0.04(+0.54%)
Dec 09, 2010
7.178
7.270
7.165
7.211
11,008,801
+0.06(+0.82%)
Dec 08, 2010
7.133
7.169
7.002
7.152
12,164,936
+0.00(+0.00%)
Dec 07, 2010
7.211
7.244
7.126
7.152
10,053,582
+0.00(+0.00%)
Dec 06, 2010
7.022
7.185
7.022
7.152
13,176,505
+0.09(+1.29%)
Dec 03, 2010
7.165
7.172
7.048
7.061
10,817,146
-0.13(-1.81%)
Dec 02, 2010
7.002
7.198
6.996
7.191
8,274,430
+0.19(+2.70%)
Dec 01, 2010
7.048
7.126
6.956
7.002
11,428,013
+0.05(+0.75%)
Nov 30, 2010
6.767
6.970
6.741
6.950
9,762,520
+0.08(+1.24%)
Nov 29, 2010
6.852
6.911
6.715
6.865
7,649,793
-0.05(-0.75%)
Nov 26, 2010
6.911
6.943
6.852
6.917
2,218,193
-0.06(-0.84%)
Nov 24, 2010
6.780
6.976
6.976
6.976
6,951,267
+0.24(+3.59%)
Nov 23, 2010
6.826
6.832
6.689
6.735
6,269,106
-0.18(-2.64%)
Nov 22, 2010
6.826
6.924
6.774
6.917
6,727,981
+0.02(+0.28%)
Nov 19, 2010
6.852
6.930
6.806
6.898
5,672,273
+0.03(+0.38%)
Nov 18, 2010
6.898
7.074
6.846
6.872
13,653,317
+0.05(+0.67%)
Nov 17, 2010
6.839
6.872
6.761
6.826
5,373,207
-0.04(-0.57%)
Nov 16, 2010
6.800
6.885
6.722
6.865
12,438,195
-0.01(-0.10%)
Nov 15, 2010
6.917
6.989
6.846
6.872
6,689,223
-0.01(-0.09%)
Nov 12, 2010
6.937
6.983
6.774
6.878
15,625,689
-0.10(-1.50%)
Nov 11, 2010
6.911
7.028
6.846
6.983
8,302,894
+0.01(+0.19%)
Nov 10, 2010
6.813
7.015
6.772
6.970
9,695,906
+0.19(+2.79%)
Nov 09, 2010
6.904
6.904
6.748
6.780
8,658,614
-0.21(-2.99%)
Nov 08, 2010
6.917
6.996
6.859
6.989
6,095,141
+0.05(+0.66%)
Nov 05, 2010
6.813
6.956
6.780
6.943
12,910,674
+0.17(+2.50%)
Nov 04, 2010
6.865
6.885
6.715
6.774
17,804,916
+0.00(+0.00%)
Nov 03, 2010
6.832
6.891
6.611
6.774
10,939,093
-0.06(-0.86%)
Nov 02, 2010
6.748
6.865
6.748
6.832
11,062,036
+0.18(+2.65%)
Nov 01, 2010
6.891
6.911
6.578
6.656
10,925,081
-0.10(-1.45%)
Oct 29, 2010
6.865
7.185
6.682
6.754
19,097,396
-0.05(-0.67%)
Oct 28, 2010
6.924
6.943
6.669
6.800
15,799,058
-0.07(-0.95%)
Oct 27, 2010
6.846
6.911
6.774
6.865
6,863,772
-0.07(-0.94%)
Oct 25, 2010
6.846
6.983
6.800
6.930
13,789,738
+0.12(+1.82%)
Oct 22, 2010
6.917
6.956
6.761
6.806
12,382,125
-0.09(-1.32%)
Oct 21, 2010
6.937
7.100
6.865
6.898
9,777,474
-0.01(-0.09%)
Oct 20, 2010
6.715
6.924
6.709
6.904
10,618,185
+0.22(+3.32%)
Oct 19, 2010
6.806
6.846
6.624
6.682
18,789,066
-0.25(-3.58%)
Oct 18, 2010
6.989
6.989
6.839
6.930
10,309,586
-0.12(-1.76%)
Oct 15, 2010
6.996
7.074
6.917
7.054
8,036,877
+0.16(+2.37%)
Oct 14, 2010
7.022
7.061
6.865
6.891
9,415,743
-0.11(-1.58%)
Oct 13, 2010
7.028
7.133
6.911
7.002
8,625,563
+0.05(+0.75%)
Oct 12, 2010
6.917
7.113
6.787
6.950
8,808,251
-0.04(-0.56%)
Oct 11, 2010
6.839
7.067
6.813
6.989
7,015,808
+0.16(+2.29%)
Oct 08, 2010
6.832
6.859
6.637
6.832
8,909,800
+0.14(+2.15%)
Oct 07, 2010
6.709
6.748
6.630
6.689
8,146,623
+0.00(+0.00%)
Oct 06, 2010
6.846
6.852
6.637
6.689
8,448,455
-0.16(-2.29%)
Oct 05, 2010
6.591
6.878
6.591
6.846
11,189,900
+0.33(+5.11%)
Oct 04, 2010
6.585
6.630
6.434
6.513
8,040,011
-0.11(-1.67%)
Oct 01, 2010
6.624
6.650
6.506
6.624
6,489,411
+0.06(+0.94%)
Sep 30, 2010
6.548
6.679
6.500
6.562
5,494,647
+0.01(+0.15%)
Sep 29, 2010
6.539
6.656
6.480
6.552
8,394,344
-0.06(-0.89%)
Sep 28, 2010
6.650
6.650
6.480
6.611
8,242,086
-0.03(-0.39%)
Sep 27, 2010
6.539
6.722
6.513
6.637
8,098,870
+0.07(+0.99%)
Sep 24, 2010
6.408
6.598
6.343
6.571
13,529,445
+0.28(+4.46%)
Sep 23, 2010
6.291
6.578
6.154
6.291
10,277,094
-0.01(-0.10%)
Sep 22, 2010
6.356
6.421
6.206
6.297
6,815,829
-0.07(-1.13%)
Sep 21, 2010
6.480
6.519
6.297
6.369
5,837,649
-0.08(-1.31%)
Sep 20, 2010
6.310
6.500
6.265
6.454
9,467,650
+0.16(+2.49%)
Sep 17, 2010
6.297
6.323
6.056
6.297
15,635,314
+0.14(+2.33%)
Sep 15, 2010
6.219
6.258
6.082
6.154
10,359,844
-0.09(-1.46%)
Sep 14, 2010
6.265
6.376
6.239
6.245
7,875,306
-0.03(-0.42%)
Sep 13, 2010
6.278
6.395
6.213
6.271
10,029,217
+0.05(+0.73%)
Sep 10, 2010
6.023
6.242
6.023
6.226
10,172,438
+0.22(+3.58%)
Sep 09, 2010
6.108
6.108
5.981
6.010
6,973,410
+0.02(+0.33%)
Sep 08, 2010
5.932
6.030
5.886
5.991
6,351,694
+0.12(+2.00%)
Sep 07, 2010
5.906
6.004
5.867
5.873
799
-0.13(-2.17%)
Sep 03, 2010
5.991
6.030
5.873
6.004
6,192,359
+0.11(+1.88%)
Sep 02, 2010
5.795
5.945
5.710
5.893
332
+0.14(+2.50%)
Sep 01, 2010
5.664
5.801
5.599
5.749
7,354,917
+0.19(+3.40%)
Aug 31, 2010
5.547
5.612
5.482
5.560
113,468
+0.02(+0.35%)
Aug 30, 2010
5.651
5.684
5.498
5.540
13,195,193
-0.16(-2.75%)
Aug 27, 2010
5.671
5.744
5.580
5.697
15,710,438
+0.19(+3.44%)
Aug 26, 2010
5.508
5.645
5.495
5.508
1,225
-0.07(-1.29%)
Aug 25, 2010
5.436
5.606
5.403
5.580
6,950,639
+0.08(+1.42%)
Aug 24, 2010
5.371
5.593
5.345
5.501
1,000
+0.01(+0.24%)
Aug 23, 2010
5.638
5.658
5.449
5.488
6,606,053
-0.10(-1.87%)
Aug 20, 2010
5.508
5.651
5.462
5.593
6,832,684
+0.03(+0.47%)
Aug 19, 2010
5.612
5.664
5.521
5.566
1,000
-0.08(-1.39%)
Aug 18, 2010
5.645
5.775
5.547
5.645
7,133,884
-0.01(-0.12%)
Aug 17, 2010
5.625
5.710
5.583
5.651
6,051,409
+0.06(+1.05%)
Aug 16, 2010
5.573
5.658
5.540
5.593
6,893,547
-0.05(-0.81%)
Aug 13, 2010
5.638
5.710
5.612
5.638
4,134,165
-0.03(-0.58%)
Aug 12, 2010
5.671
5.749
5.593
5.671
10,581,538
-0.13(-2.25%)
Aug 11, 2010
5.893
5.991
5.775
5.801
9,481,832
-0.39(-6.32%)
Aug 10, 2010
6.193
6.232
6.066
6.193
306
-0.07(-1.04%)
Aug 09, 2010
6.121
6.258
6.030
6.258
9,259,145
+0.20(+3.23%)
Aug 06, 2010
6.062
6.121
5.912
6.062
14,285,522
-0.07(-1.06%)
Aug 05, 2010
5.919
6.232
5.893
6.128
11,842,990
+0.15(+2.51%)
Aug 04, 2010
5.886
5.997
5.867
5.978
7,922,384
+0.14(+2.46%)
Aug 03, 2010
5.938
5.984
5.788
5.834
12,480,593
-0.18(-2.93%)
Aug 02, 2010
6.095
6.134
5.978
6.010
13,410,787
+0.05(+0.77%)
Jul 30, 2010
5.977
6.036
5.423
5.965
12,285,890
+0.10(+1.78%)
Jul 29, 2010
5.938
5.965
5.573
5.860
612
+0.43(+7.93%)
Jul 28, 2010
5.429
5.456
5.351
5.429
599
+0.00(+0.00%)
Jul 27, 2010
5.429
5.508
5.390
5.429
799
-0.04(-0.72%)
Jul 26, 2010
5.345
5.469
5.292
5.469
7,928,070
+0.13(+2.44%)
Jul 23, 2010
5.221
5.384
5.208
5.338
8,269,899
+0.10(+1.87%)
Jul 22, 2010
5.071
5.266
5.071
5.240
4,579,351
+0.25(+5.10%)
Jul 21, 2010
5.142
5.155
4.973
4.986
7,906,263
-0.16(-3.05%)
Jul 20, 2010
5.142
5.208
4.894
5.142
11,775,893
+0.22(+4.51%)
Jul 19, 2010
4.796
4.935
4.783
4.920
8,456,399
+0.14(+3.01%)
Jul 16, 2010
4.777
5.077
4.770
4.777
10,437,977
-0.33(-6.51%)
Jul 15, 2010
5.129
5.168
4.999
5.110
4,873,488
-0.01(-0.25%)
Jul 14, 2010
5.116
5.149
5.031
5.123
6,744,131
-0.03(-0.63%)
Jul 13, 2010
5.077
5.155
4.992
5.155
14,949,839
+0.18(+3.61%)
Jul 12, 2010
4.999
5.090
4.940
4.976
5,195,071
-0.06(-1.23%)
Jul 09, 2010
5.038
5.057
4.947
5.038
5,337,161
+0.06(+1.18%)
Jul 08, 2010
4.888
5.005
4.816
4.979
11,837,455
+0.21(+4.38%)
Jul 07, 2010
4.659
4.796
4.607
4.770
7,890,124
+0.14(+2.96%)
Jul 06, 2010
4.575
4.725
4.562
4.633
505
+0.11(+2.45%)
Jul 02, 2010
4.522
4.699
4.477
4.522
7,119,046
-0.05(-1.00%)
Jul 01, 2010
4.692
4.699
4.535
4.568
16,857,318
-0.08(-1.82%)
Jun 30, 2010
4.744
4.823
4.633
4.653
9,244
-0.09(-1.93%)
Jun 29, 2010
4.796
4.855
4.692
4.744
11,343,593
-0.29(-5.71%)
Jun 25, 2010
5.031
5.253
5.031
5.031
25,399,064
-0.16(-3.14%)
Jun 24, 2010
5.345
5.410
5.188
5.195
7,849,399
-0.19(-3.52%)
Jun 23, 2010
5.325
5.429
5.273
5.384
7,759,211
+0.06(+1.10%)
Jun 22, 2010
5.410
5.475
5.325
5.325
8,319,667
-0.10(-1.81%)
Jun 21, 2010
5.501
5.599
5.410
5.423
9,032,738
-0.01(-0.12%)
Jun 18, 2010
5.429
5.482
5.377
5.429
8,625,389
+0.03(+0.60%)
Jun 17, 2010
5.247
5.403
5.214
5.397
7,352,250
+0.14(+2.61%)
Jun 16, 2010
5.221
5.292
5.149
5.260
10,696,831
-0.02(-0.37%)
Jun 15, 2010
5.286
5.312
5.208
5.279
10,019,696
+0.08(+1.51%)
Jun 14, 2010
5.273
5.332
5.188
5.201
6,497,715
-0.01(-0.13%)
Jun 11, 2010
5.188
5.260
5.142
5.208
5,649,086
-0.06(-1.12%)
Jun 10, 2010
5.123
5.273
5.097
5.266
7,886,889
+0.27(+5.35%)
Jun 09, 2010
5.018
5.175
4.914
4.999
9,224,309
+0.01(+0.26%)
Jun 08, 2010
4.927
4.999
4.790
4.986
13,242,552
+0.08(+1.60%)
Jun 07, 2010
5.116
5.195
4.907
4.907
9,850,577
-0.21(-4.08%)
Jun 04, 2010
5.116
5.410
5.077
5.116
9,455,018
-0.31(-5.66%)
Jun 03, 2010
5.305
5.540
5.260
5.423
12,268,065
+0.12(+2.34%)
Jun 02, 2010
5.214
5.416
5.188
5.299
17,315
+0.13(+2.53%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.